Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 0.995 | 1.01 | 0.975 | 0.985 | 0.985 | -0.025 (-2.48%) | 4,953,300 |
2 Sep 2020 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 7,457,800 |
1 Sep 2020 | MYR | 1.01 | 1.09 | 0.99 | 1.07 | 1.07 | +0.08 (+8.08%) | 26,480,400 |
28 Aug 2020 | MYR | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | +0.015 (+1.54%) | 7,935,900 |
27 Aug 2020 | MYR | 1.01 | 1.01 | 0.965 | 0.975 | 0.975 | +0.02 (+2.09%) | 7,962,700 |
26 Aug 2020 | MYR | 0.98 | 0.985 | 0.945 | 0.955 | 0.955 | -0.015 (-1.55%) | 4,738,300 |
25 Aug 2020 | MYR | 0.99 | 1.03 | 0.965 | 0.97 | 0.97 | -0.05 (-4.90%) | 10,558,600 |
24 Aug 2020 | MYR | 1 | 1.06 | 0.975 | 1.02 | 1.02 | +0.01 (+0.99%) | 15,515,400 |
21 Aug 2020 | MYR | 1 | 1.08 | 0.97 | 1.01 | 1.01 | -0.03 (-2.88%) | 15,839,200 |
19 Aug 2020 | MYR | 1.1 | 1.12 | 1.02 | 1.04 | 1.04 | -0.09 (-7.96%) | 12,826,300 |
18 Aug 2020 | MYR | 1.07 | 1.17 | 1.01 | 1.13 | 1.13 | +0.18 (+18.95%) | 48,784,800 |
17 Aug 2020 | MYR | 0.915 | 1.03 | 0.86 | 0.95 | 0.95 | +0.025 (+2.70%) | 31,892,900 |
14 Aug 2020 | MYR | 1.05 | 1.05 | 0.905 | 0.925 | 0.925 | -0.015 (-1.60%) | 19,165,200 |
13 Aug 2020 | MYR | 1.1 | 1.12 | 0.935 | 0.94 | 0.94 | -0.16 (-14.55%) | 28,837,500 |
12 Aug 2020 | MYR | 0.83 | 1.21 | 0.75 | 1.1 | 1.1 | +0.125 (+12.82%) | 109,014,500 |
11 Aug 2020 | MYR | 1.25 | 1.25 | 0.975 | 0.975 | 0.975 | -0.355 (-26.69%) | 43,761,900 |
10 Aug 2020 | MYR | 1.6 | 1.65 | 1.26 | 1.33 | 1.33 | -0.22 (-14.19%) | 33,248,600 |
7 Aug 2020 | MYR | 1.65 | 1.8 | 1.51 | 1.55 | 1.55 | +0.16 (+11.51%) | 73,849,200 |
6 Aug 2020 | MYR | 1.12 | 1.39 | 1.11 | 1.39 | 1.39 | +0.31 (+28.70%) | 105,541,300 |
5 Aug 2020 | MYR | 0.915 | 1.08 | 0.91 | 1.08 | 1.08 | +0.3 (+38.46%) | 104,837,100 |
4 Aug 2020 | MYR | 0.835 | 0.835 | 0.75 | 0.78 | 0.78 | -0.045 (-5.45%) | 8,007,700 |
3 Aug 2020 | MYR | 0.85 | 0.86 | 0.81 | 0.825 | 0.825 | +0.04 (+5.10%) | 15,080,400 |
30 Jul 2020 | MYR | 0.87 | 0.88 | 0.76 | 0.785 | 0.785 | -0.06 (-7.10%) | 13,272,000 |
29 Jul 2020 | MYR | 0.855 | 0.915 | 0.81 | 0.845 | 0.845 | +0.065 (+8.33%) | 27,707,100 |
28 Jul 2020 | MYR | 0.7 | 0.905 | 0.7 | 0.78 | 0.78 | +0.115 (+17.29%) | 54,866,400 |
27 Jul 2020 | MYR | 0.55 | 0.68 | 0.55 | 0.665 | 0.665 | +0.145 (+27.88%) | 28,179,200 |
24 Jul 2020 | MYR | 0.52 | 0.535 | 0.51 | 0.52 | 0.52 | +0.015 (+2.97%) | 4,906,900 |
23 Jul 2020 | MYR | 0.49 | 0.515 | 0.49 | 0.505 | 0.505 | +0.02 (+4.12%) | 4,300,900 |
22 Jul 2020 | MYR | 0.48 | 0.495 | 0.48 | 0.485 | 0.485 | +0.015 (+3.19%) | 3,172,400 |
21 Jul 2020 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 150,200 |